시장 데이터를 불러오는 중
Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per Share · ABR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,088 | ₩17,148 | ₩16,366 | ₩16,366 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,468 | ₩17,468 | ₩16,943 | ₩17,194 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,769 | ₩17,983 | ₩17,168 | ₩17,301 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,809 | ₩18,230 | ₩17,670 | ₩17,742 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,996 | ₩18,103 | ₩17,796 | ₩17,849 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,143 | ₩18,143 | ₩17,729 | ₩17,862 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,424 | ₩18,564 | ₩17,876 | ₩18,290 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,105 | ₩19,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,076 |
| ₩18,397 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,506 | ₩19,686 | ₩19,052 | ₩19,105 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,920 | ₩20,067 | ₩19,639 | ₩19,693 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,254 | ₩20,254 | ₩19,827 | ₩20,013 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,281 | ₩20,321 | ₩20,254 | ₩20,307 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,468 | ₩20,561 | ₩20,361 | ₩20,401 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,561 | ₩20,641 | ₩20,481 | ₩20,548 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,468 | ₩20,521 | ₩20,441 | ₩20,521 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,388 | ₩20,574 | ₩20,374 | ₩20,494 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,561 | ₩20,708 | ₩20,281 | ₩20,468 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,641 | ₩20,681 | ₩20,307 | ₩20,561 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,641 | ₩20,695 | ₩20,595 | ₩20,695 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,641 | ₩20,668 | ₩20,615 | ₩20,668 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,655 | ₩20,681 | ₩20,635 | ₩20,681 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,722 | ₩20,728 | ₩20,615 | ₩20,655 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,802 | ₩20,815 | ₩20,642 | ₩20,708 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,748 | ₩20,806 | ₩20,711 | ₩20,711 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,828 | ₩20,828 | ₩20,748 | ₩20,751 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,762 | ₩20,828 | ₩20,748 | ₩20,828 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,788 | ₩20,929 | ₩20,748 | ₩20,775 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,775 | ₩20,895 | ₩20,748 | ₩20,828 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,922 | ₩20,922 | ₩20,788 | ₩20,868 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,868 | ₩21,001 | ₩20,868 | ₩20,974 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,842 | ₩20,949 | ₩20,842 | ₩20,949 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,868 | ₩20,909 | ₩20,775 | ₩20,868 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,922 | ₩21,015 | ₩20,855 | ₩20,868 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,243 | ₩21,283 | ₩20,909 | ₩20,949 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,122 | ₩21,309 | ₩21,122 | ₩21,216 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,162 | ₩21,196 | ₩21,096 | ₩21,149 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,002 | ₩21,176 | ₩20,962 | ₩21,056 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,056 | ₩21,136 | ₩20,935 | ₩21,056 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,256 | ₩21,256 | ₩21,096 | ₩21,149 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,223 | ₩21,289 | ₩21,214 | ₩21,267 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,202 | ₩21,296 | ₩21,202 | ₩21,223 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,082 | ₩21,283 | ₩21,069 | ₩21,202 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,962 | ₩21,269 | ₩20,962 | ₩21,176 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,189 | ₩21,189 | ₩21,029 | ₩21,056 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,202 | ₩21,309 | ₩21,109 | ₩21,189 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,176 | ₩21,306 | ₩21,136 | ₩21,189 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,176 | ₩21,243 | ₩21,176 | ₩21,206 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,283 | ₩21,323 | ₩21,163 | ₩21,202 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,264 | ₩21,296 | ₩21,176 | ₩21,243 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,245 | ₩21,376 | ₩21,209 | ₩21,256 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,243 | ₩21,376 | ₩21,189 | ₩21,309 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,243 | ₩21,309 | ₩21,162 | ₩21,243 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,256 | ₩21,283 | ₩21,243 | ₩21,243 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,176 | ₩21,344 | ₩21,176 | ₩21,283 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,309 | ₩21,309 | ₩21,176 | ₩21,176 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,316 | ₩21,364 | ₩21,243 | ₩21,269 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,309 | ₩21,375 | ₩21,283 | ₩21,336 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,440 | ₩21,440 | ₩21,269 | ₩21,363 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,456 | ₩21,456 | ₩21,256 | ₩21,269 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,323 | ₩21,443 | ₩21,323 | ₩21,376 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,403 | ₩21,477 | ₩21,283 | ₩21,349 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,443 | ₩21,683 | ₩21,214 | ₩21,577 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,655 | ₩21,670 | ₩21,610 | ₩21,663 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,563 | ₩21,577 | ₩21,456 | ₩21,563 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,576 | ₩21,576 | ₩21,416 | ₩21,430 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,563 | ₩21,630 | ₩21,478 | ₩21,483 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,683 | ₩21,683 | ₩21,466 | ₩21,563 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,510 | ₩21,536 | ₩21,443 | ₩21,483 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,483 | ₩21,510 | ₩21,470 | ₩21,510 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,376 | ₩21,550 | ₩21,376 | ₩21,443 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,390 | ₩21,492 | ₩21,243 | ₩21,323 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,510 | ₩21,630 | ₩21,243 | ₩21,323 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,430 | ₩21,617 | ₩21,430 | ₩21,496 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,496 | ₩21,496 | ₩21,309 | ₩21,403 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,403 | ₩21,549 | ₩21,283 | ₩21,496 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,483 | ₩21,630 | ₩21,256 | ₩21,456 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,503 | ₩21,563 | ₩21,456 | ₩21,483 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,697 | ₩21,831 | ₩21,430 | ₩21,550 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,697 | ₩21,750 | ₩21,657 | ₩21,714 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,577 | ₩21,657 | ₩21,577 | ₩21,657 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,603 | ₩21,643 | ₩21,430 | ₩21,643 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,243 | ₩21,683 | ₩21,243 | ₩21,430 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,483 | ₩21,697 | ₩21,216 | ₩21,229 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,510 | ₩21,617 | ₩21,510 | ₩21,617 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,617 | ₩21,617 | ₩21,443 | ₩21,536 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,510 | ₩21,590 | ₩21,403 | ₩21,590 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,577 | ₩21,617 | ₩21,082 | ₩21,577 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,024 | ₩22,024 | ₩20,708 | ₩21,563 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,884 | ₩22,031 | ₩21,830 | ₩21,870 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,951 | ₩21,991 | ₩21,790 | ₩21,924 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,044 | ₩22,044 | ₩21,844 | ₩21,897 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,951 | ₩22,078 | ₩21,870 | ₩22,044 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,225 | ₩22,225 | ₩21,924 | ₩21,937 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,178 | ₩22,198 | ₩21,977 | ₩22,151 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,977 | ₩22,298 | ₩21,977 | ₩22,084 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,044 | ₩22,098 | ₩21,710 | ₩22,023 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,245 | ₩22,258 | ₩22,044 | ₩22,064 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,245 | ₩22,245 | ₩22,044 | ₩22,245 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,124 | ₩22,378 | ₩22,104 | ₩22,258 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,218 | ₩22,305 | ₩22,124 | ₩22,178 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,271 | ₩22,338 | ₩22,211 | ₩22,298 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,271 | ₩22,271 | ₩22,164 | ₩22,191 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,285 | ₩22,445 | ₩22,259 | ₩22,365 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,285 | ₩22,592 | ₩22,178 | ₩22,392 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,458 | ₩22,579 | ₩22,178 | ₩22,285 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,712 | ₩22,712 | ₩22,445 | ₩22,525 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,712 | ₩22,953 | ₩22,472 | ₩22,752 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,712 | ₩23,100 | ₩22,645 | ₩23,100 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,699 | ₩22,739 | ₩22,665 | ₩22,726 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,405 | ₩22,592 | ₩22,405 | ₩22,592 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,579 | ₩22,645 | ₩22,378 | ₩22,565 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,685 | ₩22,685 | ₩22,525 | ₩22,579 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,445 | ₩22,699 | ₩22,445 | ₩22,579 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,632 | ₩22,726 | ₩22,498 | ₩22,512 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,512 | ₩22,672 | ₩22,512 | ₩22,512 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,512 | ₩22,592 | ₩22,512 | ₩22,552 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,418 | ₩22,846 | ₩22,378 | ₩22,498 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,445 | ₩22,827 | ₩22,378 | ₩22,498 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,472 | ₩22,753 | ₩22,445 | ₩22,512 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,579 | ₩22,645 | ₩22,458 | ₩22,485 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,605 | ₩22,678 | ₩22,485 | ₩22,512 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,592 | ₩22,766 | ₩22,472 | ₩22,565 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,592 | ₩22,679 | ₩22,472 | ₩22,577 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,779 | ₩22,886 | ₩22,672 | ₩22,685 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,140 | ₩23,327 | ₩23,046 | ₩23,113 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,166 | ₩23,230 | ₩22,913 | ₩23,019 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,046 | ₩23,340 | ₩22,993 | ₩22,993 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,180 | ₩23,193 | ₩23,019 | ₩23,046 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,053 | ₩23,180 | ₩23,026 | ₩23,113 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,979 | ₩23,113 | ₩22,979 | ₩23,100 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,953 | ₩23,380 | ₩22,766 | ₩23,019 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,859 | ₩22,979 | ₩22,859 | ₩22,973 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,432 | ₩22,979 | ₩22,432 | ₩22,872 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,893 | ₩22,979 | ₩22,231 | ₩22,231 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,953 | ₩23,113 | ₩22,726 | ₩22,779 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,846 | ₩22,986 | ₩22,712 | ₩22,979 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,046 | ₩23,046 | ₩22,846 | ₩22,886 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,113 | ₩23,287 | ₩22,979 | ₩23,113 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,958 | ₩23,111 | ₩22,872 | ₩23,086 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,113 | ₩23,247 | ₩23,060 | ₩23,126 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,260 | ₩23,311 | ₩22,859 | ₩23,060 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,434 | ₩23,514 | ₩23,260 | ₩23,394 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,353 | ₩23,434 | ₩23,353 | ₩23,353 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,353 | ₩23,420 | ₩23,261 | ₩23,353 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,401 | ₩23,474 | ₩23,073 | ₩23,434 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,313 | ₩23,487 | ₩23,113 | ₩23,113 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,247 | ₩23,514 | ₩23,193 | ₩23,327 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,006 | ₩23,540 | ₩23,006 | ₩23,332 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,247 | ₩23,380 | ₩23,126 | ₩23,126 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,494 | ₩23,527 | ₩23,280 | ₩23,313 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,633 | ₩23,635 | ₩23,407 | ₩23,634 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,555 | ₩23,781 | ₩23,555 | ₩23,647 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,260 | ₩23,581 | ₩23,260 | ₩23,581 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,100 | ₩23,398 | ₩23,006 | ₩23,288 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,979 | ₩23,327 | ₩22,966 | ₩23,260 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,447 | ₩23,607 | ₩22,926 | ₩22,939 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,474 | ₩23,487 | ₩23,313 | ₩23,487 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,380 | ₩23,420 | ₩23,313 | ₩23,420 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,260 | ₩23,613 | ₩23,260 | ₩23,420 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,540 | ₩23,635 | ₩23,260 | ₩23,353 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,647 | ₩23,647 | ₩23,447 | ₩23,540 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,300 | ₩23,547 | ₩23,260 | ₩23,447 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,494 | ₩23,514 | ₩23,340 | ₩23,353 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,625 | ₩23,781 | ₩23,206 | ₩23,206 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,804 | ₩23,833 | ₩23,647 | ₩23,724 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,888 | ₩23,888 | ₩23,594 | ₩23,649 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,658 | ₩23,861 | ₩23,658 | ₩23,674 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,581 | ₩23,874 | ₩23,540 | ₩23,581 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,527 | ₩23,581 | ₩23,514 | ₩23,527 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,260 | ₩23,581 | ₩23,260 | ₩23,474 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,287 | ₩23,447 | ₩23,285 | ₩23,313 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,434 | ₩23,434 | ₩23,319 | ₩23,357 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,581 | ₩23,581 | ₩23,440 | ₩23,447 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,808 | ₩23,834 | ₩23,607 | ₩23,615 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,447 | ₩23,774 | ₩23,380 | ₩23,687 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,714 | ₩23,887 | ₩23,571 | ₩23,781 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,861 | ₩24,048 | ₩23,781 | ₩23,821 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,634 | ₩23,915 | ₩23,601 | ₩23,915 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,380 | ₩23,594 | ₩23,380 | ₩23,554 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,216 | ₩23,347 | ₩23,216 | ₩23,267 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,395 | ₩23,395 | ₩23,180 | ₩23,233 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,273 | ₩23,313 | ₩23,220 | ₩23,300 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,247 | ₩23,387 | ₩23,060 | ₩23,247 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,301 | ₩23,447 | ₩23,273 | ₩23,353 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,594 | ₩23,634 | ₩23,247 | ₩23,380 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,754 | ₩23,861 | ₩23,674 | ₩23,768 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,701 | ₩23,861 | ₩23,674 | ₩23,849 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,861 | ₩23,861 | ₩23,714 | ₩23,781 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,714 | ₩23,848 | ₩23,607 | ₩23,821 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,714 | ₩23,754 | ₩23,474 | ₩23,687 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,180 | ₩23,714 | ₩23,180 | ₩23,714 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,380 | ₩23,647 | ₩23,367 | ₩23,407 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,046 | ₩23,394 | ₩23,046 | ₩23,367 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,107 | ₩23,203 | ₩22,873 | ₩23,046 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,979 | ₩23,133 | ₩22,739 | ₩22,779 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,140 | ₩23,273 | ₩22,859 | ₩23,086 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,006 | ₩23,327 | ₩22,859 | ₩23,300 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,846 | ₩23,193 | ₩22,726 | ₩22,846 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,247 | ₩23,247 | ₩22,779 | ₩22,792 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,259 | ₩23,327 | ₩23,244 | ₩23,260 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,140 | ₩23,380 | ₩23,140 | ₩23,247 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,153 | ₩23,246 | ₩23,019 | ₩23,180 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,113 | ₩23,229 | ₩23,019 | ₩23,073 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,240 | ₩23,240 | ₩23,046 | ₩23,113 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,247 | ₩23,247 | ₩23,046 | ₩23,126 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,193 | ₩23,380 | ₩23,140 | ₩23,140 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,073 | ₩23,269 | ₩23,073 | ₩23,126 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,247 | ₩23,247 | ₩23,153 | ₩23,220 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,353 | ₩23,380 | ₩23,137 | ₩23,380 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,465 | ₩23,465 | ₩23,367 | ₩23,380 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,447 | ₩23,551 | ₩23,432 | ₩23,434 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,594 | ₩23,594 | ₩23,447 | ₩23,447 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,768 | ₩23,848 | ₩23,487 | ₩23,594 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,915 | ₩24,002 | ₩23,848 | ₩23,848 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,581 | ₩23,995 | ₩23,581 | ₩23,941 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,647 | ₩23,915 | ₩23,647 | ₩23,781 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,621 | ₩23,848 | ₩23,540 | ₩23,714 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,353 | ₩23,527 | ₩23,353 | ₩23,487 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,512 | ₩23,647 | ₩23,313 | ₩23,313 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,500 | ₩23,714 | ₩23,460 | ₩23,554 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,193 | ₩23,540 | ₩23,060 | ₩23,327 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,367 | ₩23,434 | ₩23,247 | ₩23,260 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,407 | ₩23,607 | ₩23,247 | ₩23,460 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,380 | ₩23,674 | ₩23,380 | ₩23,567 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,380 | ₩23,540 | ₩23,180 | ₩23,380 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,260 | ₩23,634 | ₩23,247 | ₩23,380 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,487 | ₩23,607 | ₩23,220 | ₩23,220 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,609 | ₩23,768 | ₩23,514 | ₩23,684 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,562 | ₩23,647 | ₩23,260 | ₩23,627 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,782 | ₩23,782 | ₩23,487 | ₩23,674 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,874 | ₩24,048 | ₩23,500 | ₩23,661 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,647 | ₩23,844 | ₩23,540 | ₩23,728 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,514 | ₩23,647 | ₩23,447 | ₩23,534 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,634 | ₩23,674 | ₩23,447 | ₩23,527 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,955 | ₩23,955 | ₩23,353 | ₩23,754 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,048 | ₩24,155 | ₩23,514 | ₩23,714 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,888 | ₩24,382 | ₩23,861 | ₩24,102 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,048 | ₩24,048 | ₩23,794 | ₩23,794 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,026 | ₩24,075 | ₩23,891 | ₩23,970 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,975 | ₩24,083 | ₩23,910 | ₩23,941 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,068 | ₩24,209 | ₩23,848 | ₩23,848 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,115 | ₩24,181 | ₩23,914 | ₩23,948 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,088 | ₩24,115 | ₩23,861 | ₩23,939 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,433 | ₩24,433 | ₩23,794 | ₩24,088 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,249 | ₩24,409 | ₩24,102 | ₩24,182 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,315 | ₩24,449 | ₩24,209 | ₩24,315 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,116 | ₩24,583 | ₩24,116 | ₩24,315 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,583 | ₩24,583 | ₩24,168 | ₩24,569 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,649 | ₩24,810 | ₩24,583 | ₩24,810 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,703 | ₩24,842 | ₩24,502 | ₩24,842 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,974 | ₩24,984 | ₩24,743 | ₩24,796 | -0.71% | 8.5천 |
|---|
